Salter Brothers Emerging Companies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.660	0.680	0.660	0.675	0.598	306,196
2024-09-16	0.650	0.660	0.650	0.660	0.585	223,743
2024-09-13	0.650	0.655	0.650	0.650	0.576	435,966
2024-09-12	0.650	0.650	0.650	0.650	0.576	161,514
2024-09-11	0.645	0.650	0.645	0.650	0.576	238,428
2024-09-10	0.640	0.640	0.640	0.640	0.567	45,000
2024-09-09	0.650	0.650	0.635	0.635	0.563	180,939
2024-09-06	0.650	0.650	0.645	0.645	0.572	213,461
2024-09-05	0.655	0.660	0.655	0.655	0.581	278,040
2024-09-03	0.655	0.655	0.650	0.655	0.581	237,884
2024-09-02	0.645	0.655	0.645	0.655	0.581	196,389
2024-08-30	0.640	0.650	0.635	0.650	0.576	186,155
2024-08-29	0.635	0.640	0.635	0.640	0.567	150,829
2024-08-28	0.635	0.645	0.630	0.635	0.563	307,969
2024-08-27	0.630	0.640	0.630	0.635	0.563	299,962
2024-08-26	0.635	0.645	0.630	0.630	0.558	330,800
2024-08-23	0.645	0.645	0.640	0.640	0.567	82,067
2024-08-22	0.650	0.650	0.620	0.620	0.550	90,862
2024-08-20	0.650	0.655	0.650	0.650	0.576	137,131
2024-08-19	0.655	0.660	0.645	0.645	0.572	129,160
2024-08-16	0.655	0.655	0.655	0.655	0.581	103,500
2024-08-15	0.655	0.655	0.655	0.655	0.581	19,000
2024-08-14	0.630	0.670	0.630	0.665	0.589	96,681
2024-08-13	0.615	0.625	0.615	0.625	0.554	154,507
2024-08-12	0.615	0.615	0.610	0.610	0.541	92,199
2024-08-09	0.585	0.610	0.585	0.610	0.541	135,650
2024-08-08	0.590	0.590	0.590	0.590	0.523	35,000
2024-08-06	0.590	0.590	0.585	0.590	0.523	19,914
2024-08-05	0.610	0.610	0.590	0.590	0.523	344,797
2024-08-01	0.615	0.620	0.615	0.620	0.550	43,500
2024-07-31	0.615	0.615	0.615	0.615	0.545	144
2024-07-30	0.615	0.615	0.615	0.615	0.545	313,073
2024-07-29	0.620	0.625	0.620	0.620	0.550	98,761
2024-07-26	0.615	0.620	0.615	0.620	0.550	23,058
2024-07-25	0.617	0.617	0.615	0.615	0.545	100,487
2024-07-24	0.615	0.615	0.615	0.615	0.545	238,551
2024-07-23	0.615	0.615	0.615	0.615	0.545	123,918
2024-07-22	0.605	0.615	0.605	0.610	0.541	371,850
2024-07-19	0.605	0.610	0.605	0.605	0.536	257,795
2024-07-18	0.600	0.610	0.600	0.600	0.532	396,786
2024-07-17	0.600	0.620	0.600	0.615	0.545	101,037
2024-07-16	0.595	0.600	0.595	0.600	0.532	302,943
2024-07-15	0.595	0.600	0.595	0.595	0.527	361,203
2024-07-12	0.590	0.590	0.590	0.590	0.523	223,769
2024-07-11	0.590	0.590	0.585	0.585	0.519	20,000
2024-07-10	0.585	0.590	0.585	0.585	0.519	105,803
2024-07-09	0.590	0.600	0.590	0.590	0.523	44,277
2024-07-05	0.590	0.590	0.590	0.590	0.523	34,449
2024-07-04	0.590	0.590	0.590	0.590	0.523	20,000
2024-06-28	0.600	0.600	0.590	0.600	0.532	2,199
2024-06-27	0.590	0.590	0.590	0.590	0.523	17,854
2024-06-26	0.590	0.590	0.590	0.590	0.523	8,500
2024-06-25	0.590	0.600	0.590	0.600	0.532	112,455
2024-06-24	0.590	0.590	0.590	0.590	0.523	40,000
2024-06-21	0.590	0.590	0.590	0.590	0.523	3,020
2024-06-20	0.590	0.590	0.590	0.590	0.523	11,885
2024-06-19	0.590	0.590	0.590	0.590	0.523	60,000
2024-06-18	0.595	0.595	0.590	0.590	0.523	116,284
2024-06-17	0.595	0.595	0.595	0.595	0.527	29,185
2024-06-14	0.590	0.590	0.590	0.590	0.523	51

← NewerPage 9 of 16 · 938 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 AUD
2026-03-26	0.0200 AUD
2025-09-25	0.0200 AUD
2025-03-27	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.